台亞 (2340)-凱基-東港券商分點個股進出

台股 » 個股 » 台亞 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台亞

(2340)

可現股當沖

股價
30.85
漲跌
▼0.45
漲幅
-1.44%
成交量
677張
產業
上市半導體類股
895人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台亞 (2340)籌碼相關－凱基-東港券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-東港券商分點個股進出
凱基-東港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	20	31.55	30.85	-20	1,690	-1.18%
2024/11/21	0	0.00	30	31.13	31.30	-30	1,720	-1.74%
2024/11/19	0	0.00	0.5	30.75	31.00	-0.5	1,798	-0.03%
2024/09/27	0	0.00	6	37.71	37.70	-6	2,490	-0.24%
2024/09/24	1	37.10	0	0.00	37.10	1	2,593	0.04%
2024/09/03	0	0.00	0	39.15	37.75	0	2,788	0.00%
2024/09/02	0	39.34	0	0.00	39.35	0	2,769	0.00%
2024/08/30	0	40.25	0	40.25	39.55	0	2,763	0.00%
2024/08/27	0	38.00	0	37.83	38.40	0	2,536	0.00%
2024/08/26	0	36.95	36	37.66	37.70	-36	2,550	-1.41%
2024/08/23	10	35.60	5	36.39	36.35	5	2,569	0.19%
2024/08/22	6	36.35	11	36.29	35.95	-5	2,693	-0.19%
2024/08/21	0	0.00	0	34.85	34.55	0	2,728	0.00%
2024/08/19	15	34.95	0	0.00	34.80	15	2,821	0.53%
2024/08/09	20	34.33	0	0.00	33.60	20	2,815	0.71%
2024/08/07	2	34.05	0	0.00	34.00	2	2,788	0.07%
2024/08/05	1	33.10	0	0.00	33.10	1	2,713	0.04%
2024/07/31	0	0.00	0.1	38.10	37.80	-0.1	2,644	0.00%
2024/07/30	0.1	37.60	0	0.00	38.10	0.1	2,640	0.00%
2024/07/26	0	0.00	0.2	39.08	38.70	-0.2	2,599	-0.01%
2024/07/23	0.2	40.05	0	0.00	40.05	0.2	2,595	0.01%
2024/07/22	1	39.90	19	40.30	40.15	-18	2,583	-0.70%
2024/07/17	0	0.00	1	44.30	43.30	-1	2,475	-0.04%
2024/07/16	2	42.90	0.2	42.70	42.30	1.8	2,400	0.07%
2024/07/12	0.1	43.50	0.1	43.45	43.00	0	2,416	0.00%
2024/07/11	10	43.60	10	43.75	43.45	0	2,403	0.00%
2024/07/09	0	0.00	0.2	42.55	42.15	-0.2	2,383	-0.01%
2024/07/08	0.3	44.07	0	0.00	43.50	0.3	2,450	0.01%
2024/07/05	0	0.00	1	44.20	44.20	-1	2,409	-0.04%
2024/07/04	50	43.50	1	44.00	43.70	49	2,377	2.06%
2024/07/03	1	43.65	0	0.00	43.65	1	2,329	0.04%
2024/07/02	2	42.90	4	42.66	42.55	-2	2,209	-0.09%
2024/07/01	0	0.00	1	42.65	42.10	-1	2,147	-0.05%
2024/06/28	3	41.53	2	41.65	41.85	1	2,093	0.05%
2024/06/27	0	0.00	3	40.35	40.05	-3	2,071	-0.14%
2024/06/25	1	40.95	1	41.20	41.30	0	2,037	0.00%
2024/06/20	3	42.07	0	0.00	42.10	3	1,931	0.16%
2024/06/14	0	0.00	5	39.85	39.80	-5	1,788	-0.28%
2024/06/13	0	0.00	5	39.85	39.85	-5	1,793	-0.28%
2024/06/03	0.1	41.20	0	0.00	41.20	0.1	1,883	0.00%
2024/05/31	10	41.35	0	0.00	41.55	10	1,907	0.52%
2024/05/30	0	0.00	1	41.10	41.10	-1	2,030	-0.05%
2024/05/29	1	41.45	0	0.00	41.30	1	2,023	0.05%
2024/05/28	1	42.30	2	42.78	42.40	-1	1,972	-0.05%
2024/05/27	11	41.41	0	0.00	42.00	11	1,861	0.59%
2024/05/24	4	40.41	1	40.10	40.50	3	1,773	0.17%
2024/05/23	1	39.25	1	39.45	39.25	0	1,712	0.00%
2024/05/22	0	0.00	1	38.30	38.30	-1	1,682	-0.06%
2024/05/20	20	38.53	0	0.00	38.30	20	1,711	1.17%
2024/05/17	0	0.00	1	38.50	38.50	-1	1,718	-0.06%
2024/05/16	1	37.85	0	0.00	38.20	1	1,722	0.06%
2024/05/15	0	0.00	1	37.65	37.85	-1	1,717	-0.06%
2024/05/14	1	37.70	0	0.00	37.55	1	1,721	0.06%
2024/05/13	10	36.70	0	0.00	37.30	10	1,729	0.58%
2024/05/10	1	37.10	0	0.00	37.20	1	1,737	0.06%
2024/05/09	0	0.00	1	38.00	37.85	-1	1,723	-0.06%
2024/05/08	0	0.00	4	38.45	38.40	-4	1,722	-0.23%
2024/05/07	0	0.00	4	38.60	38.05	-4	1,723	-0.23%
2024/05/03	1	38.40	0	0.00	38.30	1	1,723	0.06%
2024/04/18	0	0.00	1	38.95	38.75	-1	1,728	-0.06%
2024/04/17	1	39.05	0	0.00	39.20	1	1,725	0.06%
2024/04/16	0	0.00	1	38.30	38.35	-1	1,708	-0.06%
2024/04/12	10	41.60	1	41.35	41.40	9	1,656	0.54%
2024/04/10	0	0.00	2	40.60	40.80	-2	1,560	-0.13%
2024/04/09	0	0.00	3	40.00	39.95	-3	1,564	-0.19%
2024/04/03	0	0.00	3	39.30	39.60	-3	1,567	-0.19%
2024/04/02	5	40.00	0	0.00	39.80	5	1,571	0.32%
2024/04/01	0	0.00	1	40.25	40.30	-1	1,575	-0.06%
2024/03/28	3	39.50	0	0.00	39.30	3	1,558	0.19%
2024/03/26	0	0.00	1	40.20	39.40	-1	1,555	-0.06%
2024/03/25	0	0.00	26	40.53	40.75	-26	1,544	-1.68%
2024/03/20	25	39.26	3	39.35	39.15	22	1,598	1.38%
2024/03/19	0	39.45	20	39.35	39.10	-20	1,607	-1.24%
2024/03/18	0	39.15	0	0.00	39.70	0	1,625	0.00%
2024/03/15	7	39.11	1	39.00	39.00	6	1,621	0.37%
2024/03/13	1	40.45	0	0.00	40.05	1	1,577	0.06%
2024/03/12	22	41.06	0	0.00	41.15	22	1,559	1.41%
2024/03/11	4	41.05	0	0.00	41.00	4	1,562	0.26%
2024/03/08	5	41.80	2	41.50	41.60	3	1,574	0.19%
2024/03/07	2	40.93	0	0.00	41.00	2	1,568	0.13%
2024/03/06	1	42.20	0	0.00	42.10	1	1,551	0.06%
2024/03/05	3	43.17	4	43.53	43.50	-1	1,578	-0.06%
2024/03/01	1	41.20	0	0.00	41.10	1	1,459	0.07%
2024/02/27	3	42.15	0	0.00	42.05	3	1,483	0.20%
2024/02/26	0	0.00	8	42.60	42.80	-8	1,544	-0.52%
2024/02/22	6	43.90	0	0.00	43.10	6	1,584	0.38%
2024/02/20	22	44.25	0.1	44.00	43.75	22	1,580	1.39%
2024/02/19	6	44.92	0	0.00	44.50	6	1,581	0.38%
2024/02/16	4	44.25	1	44.25	44.50	3	1,585	0.19%
2024/02/05	1	42.70	0	0.00	42.60	1	1,595	0.06%
2024/02/02	1	43.20	0	0.00	43.05	1	1,628	0.06%
2024/01/31	2	43.80	0	0.00	43.55	2	1,653	0.12%
2024/01/11	0	0.00	2	45.35	45.45	-2	2,013	-0.10%
2024/01/09	0	0.00	1	44.75	44.80	-1	2,202	-0.05%
2024/01/08	12	45.68	0	0.00	45.25	12	2,237	0.54%
2024/01/05	5	45.60	0	0.00	45.60	5	2,281	0.22%
2024/01/03	10	45.78	16	46.10	45.60	-6	2,506	-0.24%
2024/01/02	0	0.00	0	46.70	46.55	0	2,546	0.00%
2023/12/27	11	46.95	0	0.00	46.95	11	2,673	0.41%
2023/12/26	0	0.00	0.7	46.40	46.65	-0.7	2,685	-0.03%
2023/12/25	0	0.00	0.1	46.35	46.20	-0.1	2,711	0.00%
2023/12/22	5.1	46.20	0	0.00	46.10	5.1	2,737	0.18%
2023/12/20	3	46.50	0	46.60	46.50	3	2,812	0.11%
2023/12/19	2	46.50	0	0.00	46.20	2	2,838	0.07%
2023/12/15	0	0.00	1	48.00	48.15	-1	2,913	-0.04%
2023/12/14	0	47.45	6	47.73	47.65	-6	2,976	-0.20%
2023/12/12	0	0.00	10	48.25	47.55	-10	3,024	-0.33%
2023/12/04	0	0.00	0	50.00	49.65	0	3,588	0.00%
2023/12/01	0	0.00	2	50.00	49.40	-2	3,726	-0.05%
2023/11/30	0	49.60	2	50.00	49.90	-2	3,894	-0.05%
2023/11/29	0	0.00	4	49.03	49.35	-4	3,954	-0.10%
2023/11/28	0	0.00	1	48.65	49.00	-1	4,094	-0.02%
2023/11/27	0	48.90	1	48.45	48.20	-1	4,118	-0.02%
2023/11/24	0	0.00	0	48.70	48.35	0	4,190	0.00%
2023/11/22	0	0.00	10	47.50	47.55	-10	4,312	-0.23%
2023/11/21	0	0.00	10.1	46.80	46.90	-10.1	4,302	-0.23%
2023/11/16	1.1	45.95	0	0.00	45.75	1.1	4,369	0.02%
2023/11/15	10	46.05	0	0.00	45.60	10	4,382	0.23%
2023/11/14	0	0.00	0.1	45.55	45.70	-0.1	4,420	0.00%
2023/11/13	0	44.85	0	0.00	44.75	0	4,445	0.00%
2023/11/10	0	45.45	30	44.80	44.60	-30	4,533	-0.66%
2023/11/09	0	0.00	10	46.30	45.80	-10	4,575	-0.22%
2023/11/08	8	47.03	11	46.89	46.95	-3	4,633	-0.06%
2023/11/07	2	47.00	0	0.00	46.90	2	4,689	0.04%
2023/11/06	0	0.00	1	47.00	47.15	-1	4,801	-0.02%
2023/11/03	0	0.00	0.1	46.85	46.75	-0.1	4,847	0.00%
2023/11/02	6	47.25	0	0.00	46.90	6	4,919	0.12%
2023/10/31	0.1	46.45	0	0.00	44.80	0.1	5,042	0.00%
2023/10/27	2	47.80	0	0.00	47.25	2	5,187	0.04%
2023/10/26	33	48.80	0	0.00	48.10	33	5,322	0.62%
2023/10/25	0	0.00	4.1	49.35	49.50	-4.1	5,425	-0.07%
2023/10/24	0.1	48.81	15	49.16	49.40	-15	5,755	-0.26%
2023/10/20	0	0.00	2	47.60	47.45	-2	6,321	-0.03%
2023/10/18	5	49.40	0	48.35	48.20	5	6,550	0.08%
2023/10/17	0	49.55	1	50.00	49.30	-1	6,596	-0.01%
2023/10/16	2	48.20	6	48.35	48.30	-4	6,794	-0.06%
2023/10/13	0	0.00	11	49.75	49.80	-11	7,357	-0.15%
2023/10/12	5	50.50	7	50.04	50.40	-2	8,013	-0.02%
2023/10/11	8	49.88	9	50.46	49.20	-1	8,379	-0.01%
2023/10/06	1	48.71	1	49.45	49.10	0	8,543	0.00%
2023/10/05	0	0.00	2	48.98	48.90	-2	8,766	-0.02%
2023/10/04	0	0.00	1	47.05	47.30	-1	10,054	-0.01%
2023/10/03	0	0.00	0.1	48.05	47.70	-0.1	10,473	0.00%
2023/10/02	0.1	48.13	2	48.25	48.15	-2	11,155	-0.02%
2023/09/28	0	0.00	0.1	47.45	47.45	-0.1	12,046	0.00%
2023/09/27	0	47.10	0	0.00	47.05	0	12,237	0.00%
2023/09/26	1	47.91	0	0.00	47.30	1	12,442	0.01%
2023/09/25	6	48.45	0	0.00	48.60	6	12,575	0.05%
2023/09/21	0	0.00	0	47.35	47.15	0	12,811	0.00%
2023/09/20	1	47.56	0	0.00	47.30	1	13,091	0.01%
2023/09/19	5	49.00	0	0.00	48.30	5	13,853	0.04%
2023/09/18	5	50.10	10	50.10	50.00	-5	14,751	-0.03%
2023/09/15	0	0.00	13	50.50	50.40	-13	15,108	-0.09%
2023/09/14	5	51.04	12	51.12	51.40	-7	15,231	-0.05%
2023/09/13	16	50.82	27	50.21	49.60	-11	15,111	-0.07%
2023/09/12	0	0.00	3	50.00	50.00	-3	14,922	-0.02%
2023/09/11	1	49.00	6	48.90	48.90	-5	14,856	-0.03%
2023/09/08	3	49.20	0	0.00	49.10	3	14,827	0.02%
2023/09/07	0	0.00	5	50.20	49.45	-5	14,814	-0.03%
2023/09/06	9	50.77	9	51.27	50.50	0	14,803	0.00%
2023/09/05	27	50.43	5	50.90	51.00	22	14,632	0.15%
2023/09/04	1	48.50	0	0.00	48.10	1	14,442	0.01%
2023/09/01	0	0.00	7	49.57	50.20	-7	14,339	-0.05%
2023/08/30	0	0.00	12	49.60	49.20	-12	14,254	-0.08%
2023/08/29	26	49.03	2	49.38	49.60	24	14,161	0.17%
2023/08/28	0	0.00	5	48.15	46.80	-5	13,961	-0.04%
2023/08/21	2	48.60	0	0.00	48.45	2	13,785	0.01%
2023/08/18	0	0.00	10	49.23	48.10	-10	13,768	-0.07%
2023/08/17	13	49.34	0	0.00	49.35	13	13,716	0.09%
2023/08/16	1	48.65	0	0.00	48.65	1	13,666	0.01%
2023/08/15	0	0.00	10	48.30	49.50	-10	13,569	-0.07%
2023/08/14	0	0.00	10	47.40	47.60	-10	13,488	-0.07%
2023/08/10	3	48.95	0	0.00	49.10	3	13,362	0.02%
2023/08/07	2	50.40	0	0.00	50.60	2	13,114	0.02%
2023/08/02	0	0.00	0	53.70	52.00	0	12,926	0.00%
2023/08/01	0	0.00	6	53.33	53.20	-6	12,783	-0.05%
2023/07/31	0	0.00	1	55.00	53.90	-1	12,688	-0.01%
2023/07/28	3	52.87	2	53.15	53.20	1	12,507	0.01%
2023/07/27	24	54.12	8	53.20	53.00	16	12,373	0.13%
2023/07/26	24	55.48	22	54.70	54.70	2	12,012	0.02%
2023/07/25	6	54.75	28	54.45	54.20	-22	11,587	-0.19%
2023/07/24	2	53.90	0	0.00	53.50	2	11,384	0.02%
2023/07/21	2	53.50	2	52.70	53.10	0	11,262	0.00%
2023/07/20	7	53.51	6	53.30	53.50	1	11,164	0.01%
2023/07/19	19	53.80	1	53.70	53.20	18	11,038	0.16%
2023/07/18	5	55.32	5	56.70	53.30	0	10,768	0.00%
2023/07/17	8	55.46	8	56.49	57.30	0	10,186	0.00%
2023/07/14	10	53.19	12	53.68	53.70	-2	9,505	-0.02%
2023/07/13	10	51.87	9	51.56	51.00	1	9,074	0.01%
2023/07/12	3	50.73	4	50.83	50.60	-1	8,779	-0.01%
2023/07/11	40	53.02	27	53.03	51.50	13	8,502	0.15%
2023/07/10	3	49.35	10	51.10	52.10	-7	7,151	-0.10%
2023/07/07	18	48.26	9	47.84	47.45	9	6,714	0.13%
2023/07/06	47	48.85	50	49.58	50.00	-3	6,010	-0.05%
2023/07/05	20	46.49	21	45.82	45.50	-1	5,113	-0.02%
2023/07/04	0	0.00	0	45.65	45.40	0	4,913	0.00%
2023/07/03	0	0.00	0	44.78	44.45	0	4,714	0.00%
2023/06/30	1	44.35	2	44.25	44.25	-1	4,562	-0.02%
2023/06/29	1	43.00	1	43.35	43.35	0	4,455	0.00%
2023/06/28	17	45.22	8	43.76	43.65	9	4,366	0.21%
2023/06/27	40	46.00	20	45.49	44.80	20	4,307	0.47%
2023/06/26	23	46.72	56	46.40	48.70	-33	3,701	-0.89%
2023/06/21	61	43.25	1	44.20	44.30	60	2,798	2.14%
2023/06/20	40	39.80	1	39.95	40.30	39	2,432	1.60%
2023/06/19	10	39.00	0	0.00	38.80	10	2,247	0.44%
2023/06/14	2	38.40	3	38.30	38.30	-1	2,150	-0.05%
2023/06/12	1	38.20	0	0.00	38.25	1	2,097	0.05%
2023/05/31	0	0.00	3	36.53	36.85	-3	2,079	-0.14%
2023/05/30	1	36.25	0	0.00	36.35	1	2,197	0.05%
2023/05/29	0	0.00	1	36.00	36.30	-1	2,223	-0.04%
2023/05/22	0	0.00	13	35.86	35.95	-13	2,408	-0.54%
2023/05/17	3	35.55	0	0.00	35.45	3	2,423	0.12%
2023/04/27	0	0.00	4	34.85	34.75	-4	2,652	-0.15%
2023/04/19	0	0.00	2	38.13	37.75	-2	2,530	-0.08%
2023/04/17	0	0.00	5	38.05	38.15	-5	2,508	-0.20%
2023/04/14	3	38.48	7	38.75	38.45	-4	2,479	-0.16%
2023/04/13	0	0.00	10	38.58	38.40	-10	2,464	-0.41%
2023/04/11	0	0.00	20	39.01	39.00	-20	2,438	-0.82%
2023/04/10	3	38.85	3	38.75	38.75	0	2,438	0.00%
2023/04/07	2	39.25	9	39.43	39.40	-7	2,418	-0.29%
2023/04/06	1	38.10	6	39.23	39.55	-5	2,410	-0.21%
2023/03/29	0	38.60	0	0.00	38.60	0	2,351	0.00%
2023/03/28	27	40.01	12	39.59	39.70	15	2,267	0.66%
2023/03/27	27	40.26	9	41.14	41.50	18	2,000	0.90%
2023/03/24	5	39.10	2	38.50	38.95	3	1,781	0.17%
2023/03/23	0	0.00	2	38.05	38.00	-2	1,716	-0.12%
2023/03/22	0	0.00	2	37.50	37.60	-2	1,713	-0.12%
2023/03/21	2	37.30	3	37.23	37.20	-1	1,709	-0.06%
2023/03/20	5	37.25	0	0.00	37.25	5	1,729	0.29%
2023/03/17	0	0.00	1	37.05	36.95	-1	1,744	-0.06%
2023/03/16	10	37.25	5	36.50	36.35	5	1,761	0.28%
2023/03/14	2	36.75	12	36.94	37.00	-10	1,868	-0.54%
2023/03/13	9	36.73	5	36.95	37.30	4	1,963	0.20%
2023/03/10	4	37.75	0	0.00	37.40	4	1,995	0.20%
2023/03/09	2	38.25	13	38.35	38.15	-11	2,020	-0.54%
2023/03/08	0	0.00	5	38.35	38.45	-5	2,027	-0.25%
2023/03/07	6	38.18	6	38.27	38.15	0	2,013	0.00%
2023/03/06	8	37.44	2	37.65	37.55	6	2,009	0.30%
2023/03/03	11	37.82	2	37.75	37.60	9	2,013	0.45%
2023/03/02	6	38.60	3	38.60	38.45	3	2,013	0.15%
2023/02/23	24	37.60	0	0.00	38.10	24	2,218	1.08%
2023/02/21	1	38.50	0	0.00	38.45	1	2,324	0.04%
2023/02/20	3	38.83	0	0.00	39.00	3	2,431	0.12%
2023/02/17	0	37.30	1	37.40	37.75	-1	2,523	-0.04%
2023/02/14	1	37.30	1	37.25	37.05	0	2,649	0.00%
2023/02/07	2	37.30	0	0.00	37.20	2	2,720	0.07%
2023/02/01	0	0.00	0	37.60	37.90	0	2,694	0.00%
2023/01/31	0	37.45	0	0.00	38.00	0	2,665	0.00%
2023/01/30	0	0.00	2	36.60	36.35	-2	2,626	-0.08%
2023/01/12	0	0.00	1	35.05	35.00	-1	2,701	-0.04%
2022/12/16	2	36.28	0	0.00	36.15	2	3,214	0.06%
2022/12/15	0	0.00	2	37.00	36.75	-2	3,208	-0.06%
2022/12/09	2	36.75	0	0.00	36.25	2	3,227	0.06%
2022/12/07	1	37.30	2	37.15	36.85	-1	3,243	-0.03%
2022/12/06	1	38.90	0	0.00	37.85	1	3,268	0.03%
2022/12/05	1	39.55	2	39.53	39.40	-1	3,330	-0.03%
2022/11/28	0	0.00	20	36.56	36.75	-20	3,316	-0.60%
2022/11/24	3	36.65	1	36.80	36.65	2	3,290	0.06%
2022/11/23	3	36.77	0	0.00	36.60	3	3,246	0.09%
2022/11/18	10	38.10	10	38.30	38.10	0	2,923	0.00%
2022/11/17	2	37.10	2	37.35	37.75	0	2,822	0.00%
2022/11/16	3	37.10	9	37.47	37.40	-6	2,798	-0.21%
2022/11/15	2	37.85	2	36.80	37.00	0	2,721	0.00%
2022/11/14	0	0.00	8	35.03	36.20	-8	2,624	-0.30%
2022/11/11	10	34.55	0	0.00	34.05	10	2,554	0.39%
2022/11/09	2	33.85	0	0.00	34.15	2	2,602	0.08%
2022/11/08	0	0.00	10	33.40	33.10	-10	2,621	-0.38%
2022/11/03	0	0.00	5	32.15	32.80	-5	2,673	-0.19%
2022/10/28	15	30.93	0	0.00	30.80	15	2,827	0.53%
2022/10/19	20	32.45	0	0.00	32.25	20	2,972	0.67%
2022/10/06	1	34.35	0	0.00	34.45	1	3,522	0.03%
2022/09/19	0	0.00	1	36.45	36.45	-1	4,946	-0.02%
2022/09/13	1	37.60	0	0.00	37.50	1	6,074	0.02%
2022/09/08	1	35.85	1	36.00	36.40	0	6,348	0.00%
2022/08/23	0	0.00	0.1	39.85	39.75	-0.1	11,077	0.00%
2022/08/22	0	40.30	0	0.00	40.10	0	11,237	0.00%
2022/08/19	0	0.00	4	41.63	41.60	-4	11,193	-0.04%
2022/08/18	0	41.23	0	0.00	41.35	0	11,158	0.00%
2022/08/17	0	41.60	0	0.00	41.60	0	11,152	0.00%
2022/08/16	0	0.00	2	40.70	40.70	-2	11,130	-0.02%
2022/08/12	1	40.30	11	40.70	41.20	-10	11,166	-0.09%
2022/08/10	2	39.10	0.1	39.39	38.90	1.9	11,184	0.02%
2022/08/08	0	40.15	0	0.00	40.05	0	11,223	0.00%
2022/08/02	2	39.30	0	0.00	39.20	2	11,308	0.02%
2022/08/01	0	0.00	0.1	41.10	40.70	-0.1	11,288	0.00%
2022/07/28	2	40.50	0	0.00	40.30	2	11,278	0.02%
2022/07/27	1.1	40.91	0	0.00	40.85	1.1	11,250	0.01%
2022/07/25	0	0.00	19	42.12	41.80	-19	11,202	-0.17%
2022/07/22	0	0.00	76	43.22	42.40	-76	11,193	-0.68%
2022/07/21	0.1	42.51	3	42.83	43.45	-3	11,161	-0.03%
2022/07/20	42	44.31	30.1	44.08	44.40	12	11,102	0.11%
2022/07/19	60	43.71	3	44.05	43.80	57	11,091	0.51%
2022/07/18	12	42.80	18.1	42.59	43.25	-6.1	11,075	-0.05%
2022/07/15	5	41.87	3	42.08	41.85	2	11,042	0.02%
2022/07/14	4	40.65	4.1	41.35	41.65	-0.1	11,009	0.00%
2022/07/13	7	41.31	6	41.13	40.80	1	11,000	0.01%
2022/07/12	1	39.45	1	39.90	40.45	0	10,947	0.00%
2022/07/11	5	40.59	7	40.31	40.55	-2	10,942	-0.02%
2022/07/08	8	40.59	8	40.88	40.85	0	10,944	0.00%
2022/07/07	6	39.02	4	39.95	40.05	2	10,860	0.02%
2022/07/06	4	39.58	15	39.42	39.05	-11	10,826	-0.10%
2022/07/05	18	40.06	3	39.65	40.20	15	10,868	0.14%
2022/07/04	14	39.75	13	39.27	38.85	1	10,705	0.01%
2022/07/01	25	42.80	28	41.61	39.90	-3	10,667	-0.03%
2022/06/30	6.1	43.07	0	0.00	42.70	6.1	10,524	0.06%
2022/06/29	5	46.12	0	0.00	46.15	5	10,373	0.05%
2022/06/28	6	48.41	8	47.79	47.10	-2	10,326	-0.02%
2022/06/27	15	49.26	13	48.85	48.65	2	10,273	0.02%
2022/06/24	25	49.18	35	49.29	48.80	-10	10,231	-0.10%
2022/06/23	31	47.17	22.1	47.37	48.50	9	9,794	0.09%
2022/06/22	46.1	47.73	25	47.28	46.75	21	9,687	0.22%
2022/06/21	12	46.82	5	47.45	48.60	7	9,599	0.07%
2022/06/20	8	47.09	5	46.99	45.80	3	9,709	0.03%
2022/06/17	1	46.25	6.1	46.02	46.80	-5	9,488	-0.05%
2022/06/16	5.1	48.74	6.1	48.57	47.15	-1	9,363	-0.01%
2022/06/15	5	47.97	5	47.67	47.35	0	9,158	0.00%
2022/06/14	4	47.22	3	48.25	48.40	1	9,169	0.01%
2022/06/13	1.1	48.50	0	49.10	48.10	1	9,114	0.01%
2022/06/10	5	50.78	4	50.40	50.60	1	9,056	0.01%
2022/06/09	27	50.81	26.1	50.34	50.50	1	8,894	0.01%
2022/06/08	2	49.25	2	48.80	48.70	0	8,469	0.00%
2022/06/07	5	48.91	4	48.80	48.80	1	8,479	0.01%
2022/06/06	7.1	50.42	8	50.50	50.00	-1	8,288	-0.01%
2022/06/02	11	50.99	7	50.54	50.60	4	8,129	0.05%
2022/06/01	4	50.13	6	50.38	50.00	-2	7,600	-0.03%
2022/05/31	8	48.03	15	49.54	50.30	-7	6,714	-0.10%
2022/05/30	0	0.00	2.1	45.59	45.80	-2.1	5,834	-0.04%
2022/05/27	5	43.40	6	43.64	43.65	-1	5,739	-0.02%
2022/05/26	0	0.00	1	43.45	43.00	-1	5,817	-0.02%
2022/05/23	0.1	43.85	0	0.00	43.55	0.1	6,396	0.00%
2022/05/19	0	0.00	1	42.55	43.55	-1	6,553	-0.02%
2022/05/18	0	0.00	0.1	43.60	43.50	-0.1	6,682	0.00%
2022/05/17	0.1	42.77	0	0.00	43.10	0.1	6,691	0.00%
2022/05/16	0	0.00	1	42.05	41.90	-1	6,777	-0.01%
2022/05/13	3	42.45	9	42.47	41.95	-6	6,828	-0.09%
2022/05/11	0	0.00	40	41.04	40.85	-40	6,905	-0.58%
2022/05/10	1	40.80	0.1	40.85	41.50	1	7,104	0.01%
2022/05/09	1.1	41.01	5	41.00	40.75	-4	7,344	-0.05%
2022/05/05	0	0.00	1	43.00	42.65	-1	7,665	-0.01%
2022/04/29	5	42.19	5	41.55	41.55	0	8,241	0.00%
2022/04/27	2	40.80	1	41.30	41.85	1	8,699	0.01%
2022/04/26	9	42.83	27	42.59	42.25	-18	8,838	-0.20%
2022/04/25	0	0.00	15	42.02	42.10	-15	9,042	-0.17%
2022/04/22	1	43.65	0	0.00	43.55	1	9,409	0.01%
2022/04/21	0	0.00	10	45.70	45.45	-10	9,586	-0.10%
2022/04/20	0	0.00	10	45.83	46.35	-10	9,805	-0.10%
2022/04/19	0	0.00	0.1	46.00	45.50	-0.1	10,088	0.00%
2022/04/18	3.1	45.35	11	45.33	45.30	-8	10,580	-0.08%
2022/04/15	6	45.63	5.1	46.49	45.50	1	10,885	0.01%
2022/04/14	3	47.25	0.1	46.93	47.00	3	11,347	0.03%
2022/04/13	0	0.00	1	46.90	47.05	-1	11,752	-0.01%
2022/04/12	5	46.00	0	0.00	45.75	5	12,277	0.04%
2022/04/11	8	46.74	0	0.00	45.75	8	13,037	0.06%
2022/04/08	3	48.20	0	0.00	48.00	3	13,488	0.02%
2022/04/07	5	50.79	1	48.15	48.15	4	14,407	0.03%
2022/04/06	5	49.58	2	49.45	49.65	3	15,531	0.02%
2022/04/01	6.1	50.42	0	0.00	50.40	6.1	16,793	0.04%
2022/03/30	2	52.30	1	52.20	52.00	1	20,665	0.00%
2022/03/29	1	53.00	20.1	53.03	53.00	-19.1	21,925	-0.09%
2022/03/28	1.1	51.30	1	51.50	51.90	0.1	22,116	0.00%
2022/03/25	2	52.40	3.1	52.20	52.40	-1.1	22,363	0.00%
2022/03/24	17	50.95	6	51.30	51.10	11	22,424	0.05%
2022/03/23	41	52.58	2	52.00	52.40	39	22,703	0.17%
2022/03/22	2	50.80	0	0.00	51.10	2	22,945	0.01%
2022/03/21	0	0.00	3.1	51.46	51.10	-3.1	24,027	-0.01%
2022/03/18	7	50.96	1	51.60	51.60	6	25,459	0.02%
2022/03/17	2	50.20	2	50.10	50.50	0	26,729	0.00%
2022/03/16	10	49.60	0	0.00	48.35	10	26,812	0.04%
2022/03/15	2	49.05	20	48.45	47.80	-18	27,012	-0.07%
2022/03/14	15	50.33	2.1	50.00	50.00	13	27,261	0.05%
2022/03/11	10	49.64	0	0.00	49.60	10	27,802	0.04%
2022/03/10	3	50.40	36	50.18	50.50	-33	28,360	-0.12%
2022/03/09	2	49.10	0	0.00	49.60	2	28,893	0.01%
2022/03/07	2	50.00	0	49.90	50.40	2	30,733	0.01%
2022/03/02	8	53.26	6	52.95	53.70	2	33,938	0.01%
2022/03/01	0	0.00	0.1	53.40	53.40	-0.1	35,137	0.00%
2022/02/25	4.1	52.95	1	52.50	52.30	3.1	37,255	0.01%
2022/02/24	0.1	54.40	20.1	53.67	52.60	-20	40,766	-0.05%
2022/02/23	3	56.40	1	56.80	56.60	2	42,878	0.00%
2022/02/22	0.1	54.50	3.1	54.90	54.80	-3	43,918	-0.01%
2022/02/21	1	56.30	0	0.00	56.40	1	45,811	0.00%
2022/02/18	9	56.81	6	56.63	57.20	3	46,154	0.01%
2022/02/17	11	57.71	0	0.00	57.50	11	46,513	0.02%
2022/02/16	3	57.90	3	58.20	58.00	0	47,318	0.00%
2022/02/14	7	58.57	8	57.55	57.20	-1	47,884	0.00%
2022/02/11	6	60.27	3	59.71	60.50	3	48,076	0.01%
2022/02/10	4	60.30	7	60.99	59.80	-3	48,477	-0.01%
2022/02/09	4	60.35	2	60.80	60.80	2	48,567	0.00%
2022/02/08	16	59.52	1	59.50	59.70	15	48,745	0.03%
2022/02/07	1	57.70	0	0.00	60.00	1	49,269	0.00%
2022/01/26	10	58.75	1	59.20	58.40	9	49,721	0.02%
2022/01/25	1	59.10	3	60.40	58.70	-2	50,911	0.00%
2022/01/24	4	59.60	1	59.36	61.00	3	51,498	0.01%
2022/01/21	5	60.56	1	60.60	59.80	4	52,429	0.01%
2022/01/20	3	61.93	6	62.13	62.00	-3	53,055	-0.01%
2022/01/19	6	60.84	4	60.85	61.00	2	53,683	0.00%
2022/01/18	10	62.19	28	62.03	61.60	-18	54,666	-0.03%
2022/01/17	45	63.49	40	64.35	63.20	5	55,207	0.01%
2022/01/14	8	61.95	10	61.20	61.40	-2	55,154	0.00%
2022/01/13	6	62.55	0	0.00	61.60	6	55,372	0.01%
2022/01/12	2	62.80	0	0.00	62.80	2	55,322	0.00%
2022/01/11	7	65.14	11	63.49	63.40	-4	55,071	-0.01%
2022/01/10	6	66.00	4	63.60	66.50	2	54,632	0.00%
2022/01/07	10	68.14	11	66.95	65.50	-1	54,392	0.00%
2022/01/06	10	68.78	14	68.79	69.00	-4	53,960	-0.01%
2022/01/05	22	69.04	13.7	68.37	68.50	8.3	53,581	0.02%
2022/01/04	15	72.19	10	71.83	70.30	5	53,064	0.01%
2022/01/03	32	71.31	34	71.27	70.50	-2	52,246	0.00%
2021/12/30	18	71.46	34	72.20	71.10	-16	51,688	-0.03%
2021/12/29	39	75.40	15	76.96	74.60	24	50,773	0.05%
2021/12/28	28	78.37	30.2	78.46	78.80	-2.2	49,592	0.00%
2021/12/27	93.5	77.87	119	77.11	79.40	-25.5	48,366	-0.05%	大賣/
2021/12/24	24	71.39	17	72.11	73.20	7	45,544	0.02%
2021/12/23	18	66.36	24.1	66.35	66.60	-6.1	44,612	-0.01%
2021/12/22	9	61.57	7	61.40	60.60	2	43,443	0.00%
2021/12/21	12	60.53	17	60.57	60.70	-5	43,194	-0.01%
2021/12/20	7	60.23	12	60.20	59.50	-5	43,139	-0.01%
2021/12/17	9	60.07	7	60.77	59.90	2	43,014	0.00%
2021/12/16	17	61.06	14	61.04	60.80	3	42,667	0.01%
2021/12/15	16	60.20	17	60.56	60.20	-1	42,222	0.00%
2021/12/14	32.7	60.46	6	61.27	58.80	26.7	41,165	0.06%
2021/12/13	23	61.43	14	62.71	65.10	9	39,739	0.02%
2021/12/09	15	58.33	2.4	58.38	58.40	12.6	38,445	0.03%
2021/12/08	11	57.85	4	57.88	57.80	7	38,359	0.02%
2021/12/07	5.3	58.31	19	59.58	57.30	-13.7	38,225	-0.04%
2021/12/06	18	60.20	26	60.11	60.10	-8	38,178	-0.02%
2021/12/03	11	59.45	7	60.23	58.80	4	38,406	0.01%
2021/12/02	17	60.25	30	60.93	58.90	-13	38,061	-0.03%
2021/12/01	20	59.50	26	59.90	59.30	-6	37,228	-0.02%
2021/11/30	23	59.04	4	60.28	58.40	19	36,781	0.05%
2021/11/29	36	57.51	33	58.70	58.10	3	36,132	0.01%
2021/11/26	37	56.45	29	58.96	56.20	8	35,381	0.02%
2021/11/25	52	61.94	66	60.73	59.80	-14	34,391	-0.04%
2021/11/24	62	59.26	54	60.18	59.90	8	33,367	0.02%
2021/11/23	116	62.53	109	62.41	58.00	7	31,285	0.02%	大買/大賣/
2021/11/22	22	58.11	12	58.50	60.20	10	27,831	0.04%
2021/11/19	19	53.43	43	52.61	55.90	-24	25,730	-0.09%
2021/11/18	36	52.00	28	51.59	50.90	8	24,571	0.03%
2021/11/17	6	46.83	5	48.54	48.95	1	22,569	0.00%
2021/11/16	5	43.76	5	43.90	44.50	0	22,202	0.00%
2021/11/15	36	44.97	34	44.97	45.00	2	21,760	0.01%
2021/11/12	2	42.50	5	42.91	42.50	-3	20,994	-0.01%
2021/11/11	12	42.84	26	42.67	41.90	-14	20,704	-0.07%
2021/11/10	2	41.95	3	42.27	42.30	-1	20,562	0.00%
2021/11/09	9	43.51	9	43.67	43.05	0	20,345	0.00%
2021/11/08	15	43.02	8	43.18	43.30	7	19,935	0.04%
2021/11/05	10	43.18	6	43.47	44.25	4	19,840	0.02%
2021/11/04	17	44.38	11	44.85	44.05	6	19,551	0.03%
2021/11/03	47	44.87	32	44.85	44.05	15	19,115	0.08%
2021/11/02	38	47.19	27	48.18	46.00	11	18,691	0.06%
2021/11/01	8	47.15	3	47.15	47.15	5	17,461	0.03%
2021/10/29	11	43.11	13	42.94	42.90	-2	17,005	-0.01%
2021/10/28	2	42.75	37	42.65	43.30	-35	16,930	-0.21%
2021/10/27	2	39.70	4	40.04	41.50	-2	16,440	-0.01%
2021/10/26	12	39.63	2	40.60	39.35	10	15,907	0.06%
2021/10/25	7	36.79	61	36.36	37.20	-54	15,100	-0.36%
2021/10/22	38	34.25	19	34.70	35.00	19	14,817	0.13%
2021/10/21	3	33.82	3	33.80	34.35	0	15,629	0.00%
2021/10/20	5	33.10	7	32.89	33.15	-2	16,319	-0.01%
2021/10/19	0	0.00	2	31.95	32.10	-2	17,313	-0.01%
2021/10/15	0	0.00	3	31.55	31.70	-3	17,672	-0.02%
2021/10/14	1	29.90	1	29.95	30.65	0	17,911	0.00%
2021/10/12	3	30.65	0	0.00	30.50	3	18,708	0.02%
2021/10/08	2	31.40	1	31.40	31.40	1	18,897	0.01%
2021/10/06	26	31.10	0	0.00	30.85	26	19,944	0.13%
2021/10/05	1	30.10	1	30.65	31.20	0	21,018	0.00%
2021/10/04	3	30.88	0	0.00	30.60	3	21,183	0.01%
2021/10/01	1	31.90	0	0.00	31.00	1	21,362	0.00%
2021/09/30	2	31.75	7	32.49	32.45	-5	21,454	-0.02%
2021/09/29	12	33.35	14	33.40	32.70	-2	21,726	-0.01%
2021/09/28	4	34.44	0	0.00	34.40	4	22,125	0.02%
2021/09/27	12	34.91	24	34.91	35.15	-12	22,318	-0.05%
2021/09/24	4	33.81	5	33.56	33.60	-1	22,235	0.00%
2021/09/23	7	33.91	3	33.73	33.65	4	22,170	0.02%
2021/09/22	2	32.90	0	0.00	33.80	2	22,122	0.01%
2021/09/17	1	34.05	1	34.20	34.15	0	22,064	0.00%
2021/09/16	2	34.58	2	34.10	34.05	0	22,044	0.00%
2021/09/15	8	34.13	7	34.54	34.60	1	22,044	0.00%
2021/09/14	6	34.49	0	0.00	34.25	6	22,006	0.03%
2021/09/13	8	35.44	6	35.33	35.00	2	21,963	0.01%
2021/09/10	2	35.28	5	35.55	35.05	-3	21,796	-0.01%
2021/09/09	18	34.87	12	35.00	35.10	6	21,640	0.03%
2021/09/08	64	35.57	37	34.99	35.80	27	21,064	0.13%
2021/09/07	8	34.48	1	34.60	34.50	7	20,233	0.03%
2021/09/06	0	0.00	23	35.53	35.70	-23	19,932	-0.12%
2021/09/03	18	34.99	12	35.41	34.60	6	19,723	0.03%
2021/09/02	13	34.31	10	35.16	35.05	3	19,553	0.02%
2021/09/01	26	35.51	27	35.40	35.05	-1	19,291	-0.01%
2021/08/31	3	34.45	20	34.40	34.90	-17	18,676	-0.09%
2021/08/30	31	34.53	9	34.94	34.95	22	18,520	0.12%
2021/08/27	4	34.11	0	0.00	34.20	4	18,296	0.02%
2021/08/26	4	33.73	9	33.81	33.95	-5	18,220	-0.03%
2021/08/25	7	33.41	8	33.26	33.30	-1	18,089	-0.01%
2021/08/24	10	32.12	10	32.29	32.10	0	17,832	0.00%
2021/08/23	11	31.85	12	31.93	32.00	-1	17,822	-0.01%
2021/08/20	1	31.10	13	30.70	30.80	-12	18,063	-0.07%
2021/08/19	8	31.34	0	0.00	30.60	8	18,015	0.04%
2021/08/18	2	30.70	2	31.05	31.45	0	17,955	0.00%
2021/08/17	12	30.94	0	0.00	30.20	12	17,881	0.07%
2021/08/16	0	0.00	2	31.60	31.50	-2	17,755	-0.01%
2021/08/13	0	0.00	6	31.38	30.90	-6	17,571	-0.03%
2021/08/12	12	32.25	16	32.30	32.25	-4	17,435	-0.02%
2021/08/11	0	0.00	13	32.35	31.50	-13	17,353	-0.07%
2021/08/09	1	33.50	13	33.30	32.90	-12	17,162	-0.07%
2021/08/06	9	34.92	19	35.23	34.20	-10	16,985	-0.06%
2021/08/05	8	35.14	4	35.40	35.35	4	16,826	0.02%
2021/08/04	18	34.87	13	35.13	35.20	5	16,783	0.03%
2021/08/03	24	35.51	16	35.18	35.25	8	16,579	0.05%
2021/08/02	26	33.07	35	32.88	33.95	-9	15,619	-0.06%
2021/07/30	12	32.56	4	32.34	31.90	8	15,409	0.05%
2021/07/29	18	33.68	16	33.90	33.20	2	15,081	0.01%
2021/07/28	0	0.00	15	33.20	33.10	-15	14,744	-0.10%
2021/07/27	50	35.68	20	35.91	34.50	30	14,372	0.21%
2021/07/26	48	35.53	62.7	35.76	36.85	-14.7	13,250	-0.11%
2021/07/23	30	33.13	76	33.23	33.50	-46	12,168	-0.38%
2021/07/22	23	32.37	26	32.54	32.25	-3	11,089	-0.03%
2021/07/21	16	31.97	10	32.64	31.80	6	10,951	0.05%
2021/07/20	24	31.83	15	32.00	31.60	9	10,773	0.08%
2021/07/19	14	32.95	16	32.61	32.85	-2	10,488	-0.02%
2021/07/16	43	32.09	48	32.43	33.50	-5	10,219	-0.05%
2021/07/15	11	31.74	21	31.99	32.20	-10	9,787	-0.10%
2021/07/14	51	31.33	56.8	31.57	31.85	-5.8	9,616	-0.06%
2021/07/13	34	31.79	69	31.29	30.60	-35	9,333	-0.38%
2021/07/12	54	31.48	48	31.18	32.70	6	8,683	0.07%
2021/07/09	35	29.28	33	29.45	29.75	2	7,700	0.03%
2021/07/08	7	29.35	21	29.31	29.15	-14	7,673	-0.18%
2021/07/07	17	28.61	22	28.93	28.65	-5	7,633	-0.07%
2021/07/06	35	28.76	3	28.70	28.70	32	7,628	0.42%
2021/07/05	8	27.76	39	28.67	29.60	-31	8,143	-0.38%
2021/07/02	10	27.26	7	27.26	27.10	3	8,141	0.04%
2021/07/01	38	26.34	36	26.61	26.85	2	8,055	0.02%
2021/06/30	10	25.90	14	25.60	25.55	-4	8,003	-0.05%
2021/06/28	10	25.70	10	25.80	25.80	0	8,426	0.00%
2021/06/25	2	25.30	2	25.40	25.30	0	8,628	0.00%
2021/06/24	3	24.95	4	25.08	25.15	-1	8,691	-0.01%
2021/06/23	0	0.00	11	26.19	26.45	-11	8,696	-0.13%
2021/06/22	10	25.90	0	0.00	25.75	10	9,034	0.11%
2021/06/18	1	26.00	4	25.93	25.55	-3	9,212	-0.03%
2021/06/17	2	25.60	0	0.00	25.75	2	9,437	0.02%
2021/06/15	0	0.00	1	25.35	25.30	-1	10,129	-0.01%
2021/06/11	5	25.41	2	25.45	25.25	3	10,181	0.03%
2021/06/10	0	0.00	1	27.50	27.60	-1	9,897	-0.01%
2021/06/09	1	27.10	0	0.00	27.10	1	9,890	0.01%
2021/06/08	0	0.00	30	27.00	27.05	-30	9,974	-0.30%
2021/06/07	0	0.00	5	26.95	26.90	-5	10,093	-0.05%
2021/06/04	6	26.98	0	0.00	26.90	6	10,082	0.06%
2021/06/03	0	0.00	4	27.25	26.80	-4	10,107	-0.04%
2021/06/02	4	27.40	0	0.00	27.20	4	10,094	0.04%
2021/06/01	2	27.10	12	26.98	26.95	-10	10,036	-0.10%
2021/05/31	10	27.08	20	26.80	26.90	-10	10,033	-0.10%
2021/05/28	31	27.18	0	0.00	27.15	31	10,001	0.31%
2021/05/26	2	25.55	0	0.00	25.70	2	9,824	0.02%
2021/05/25	0	0.00	32	25.55	25.35	-32	9,895	-0.32%
2021/05/24	30	25.30	1	24.95	25.20	29	10,065	0.29%
2021/05/21	1	24.70	0	0.00	24.60	1	10,132	0.01%
2021/05/18	0	0.00	2	24.00	24.15	-2	10,530	-0.02%
2021/05/13	0	0.00	2	24.75	24.20	-2	10,585	-0.02%
2021/05/12	22	24.68	42	25.67	24.70	-20	10,569	-0.19%
2021/05/11	20	26.80	1	26.55	26.55	19	10,587	0.18%
2021/05/07	10	27.40	11	27.49	27.35	-1	10,485	-0.01%
2021/05/06	1	25.80	1	26.20	25.85	0	10,462	0.00%
2021/05/04	0	0.00	7	26.01	25.60	-7	10,514	-0.07%
2021/05/03	3	27.23	2	27.65	26.90	1	10,491	0.01%
2021/04/29	20	28.35	0	0.00	28.15	20	10,423	0.19%
2021/04/28	4	28.60	2	28.85	28.60	2	10,438	0.02%
2021/04/26	4	28.55	5	28.45	28.65	-1	10,405	-0.01%
2021/04/23	2	27.65	3	27.80	27.70	-1	10,388	-0.01%
2021/04/22	34	28.52	1	27.55	27.60	33	10,447	0.32%
2021/04/21	11	28.32	0.3	28.50	28.30	10.7	10,542	0.10%
2021/04/20	2	28.65	8	28.65	28.65	-6	10,545	-0.06%
2021/04/19	2	28.40	3	28.48	28.50	-1	10,572	-0.01%
2021/04/16	1	28.25	3	28.25	28.25	-2	10,665	-0.02%
2021/04/15	5	27.67	0	0.00	27.70	5	10,711	0.05%
2021/04/14	4	28.55	4	28.95	27.90	0	10,749	0.00%
2021/04/13	17	29.94	82	29.14	28.70	-65	10,927	-0.59%
2021/04/12	23	29.88	23	30.10	29.75	0	11,308	0.00%
2021/04/09	80	30.94	87	30.09	29.60	-7	11,947	-0.06%
2021/04/08	74	30.21	10.3	29.89	30.90	63.8	12,027	0.53%
2021/04/07	0	0.00	10	27.82	28.10	-10	11,542	-0.09%
2021/04/06	0	0.00	5	27.35	27.35	-5	11,432	-0.04%
2021/03/31	11	27.29	2	27.05	26.70	9	11,300	0.08%
2021/03/30	0	0.00	14	27.91	27.95	-14	11,016	-0.13%
2021/03/26	2	27.10	11	27.30	27.25	-9	10,830	-0.08%
2021/03/25	17	27.35	16	27.79	27.20	1	10,817	0.01%
2021/03/24	15	27.20	26	27.32	27.45	-11	10,479	-0.10%
2021/03/23	1	26.50	6	26.82	26.85	-5	10,356	-0.05%
2021/03/22	8	26.93	10	27.45	26.75	-2	10,288	-0.02%
2021/03/19	9	27.04	45	27.10	27.20	-36	10,123	-0.36%
2021/03/18	9	26.57	5	26.31	26.50	4	9,739	0.04%
2021/03/17	3	26.20	0	0.00	26.10	3	9,588	0.03%
2021/03/16	2	26.03	5	26.00	25.70	-3	9,729	-0.03%
2021/03/12	7	26.04	0	0.00	25.50	7	9,969	0.07%
2021/03/11	0	0.00	1	25.30	25.70	-1	9,966	-0.01%
2021/03/09	30	24.32	2	24.30	24.55	28	10,186	0.27%
2021/03/08	0	0.00	3	24.50	24.35	-3	10,719	-0.03%
2021/03/04	0	0.00	1	25.05	24.95	-1	11,414	-0.01%
2021/02/26	0	0.00	1	25.20	25.30	-1	11,756	-0.01%
2021/02/24	1	25.70	0	0.00	25.40	1	11,988	0.01%
2021/02/23	4	26.05	0	0.00	26.35	4	11,981	0.03%
2021/02/22	0	0.00	7	26.10	26.15	-7	12,074	-0.06%
2021/02/18	20	26.36	0	0.00	26.25	20	12,131	0.16%
2021/02/17	20	26.35	0	0.00	26.05	20	12,121	0.16%
2021/02/05	1	25.65	0	0.00	25.60	1	12,578	0.01%
2021/02/04	1	25.90	53	25.79	25.95	-52	12,680	-0.41%
2021/02/03	7	25.60	0	0.00	25.45	7	12,924	0.05%
2021/02/02	2	25.60	0	0.00	25.45	2	13,386	0.01%
2021/01/28	50	25.25	0	0.00	25.15	50	14,904	0.34%
2021/01/26	0	0.00	7	25.30	24.80	-7	15,196	-0.05%
2021/01/18	2	23.20	0	0.00	23.75	2	15,108	0.01%
2021/01/14	0	0.00	3	24.80	24.80	-3	15,096	-0.02%
2021/01/12	0	0.00	2	25.30	24.75	-2	15,234	-0.01%
2021/01/08	16	24.08	0	0.00	23.90	16	15,538	0.10%
2021/01/07	3	24.40	0	0.00	24.30	3	15,576	0.02%
2021/01/06	11	24.61	0	0.00	24.45	11	15,510	0.07%
2021/01/05	5	25.90	4	26.15	25.75	1	15,273	0.01%
2021/01/04	4	28.03	2	27.88	27.80	2	14,962	0.01%
2020/12/31	14	27.74	111	27.51	27.50	-97	14,568	-0.67%	大賣/
2020/12/30	0	0.00	20	26.15	26.10	-20	14,136	-0.14%
2020/12/29	0	0.00	1	26.35	25.90	-1	14,326	-0.01%
2020/12/25	2	25.50	2	25.40	25.40	0	14,543	0.00%
2020/12/23	0	0.00	7	25.41	25.45	-7	14,752	-0.05%
2020/12/18	15	25.26	0	0.00	25.25	15	15,504	0.10%
2020/12/16	0	0.00	1	25.80	25.70	-1	15,755	-0.01%
2020/12/15	27	25.70	0	0.00	25.30	27	15,938	0.17%
2020/12/11	2	25.40	0	0.00	25.35	2	17,086	0.01%
2020/12/10	41	26.52	0	0.00	26.20	41	17,026	0.24%
2020/12/09	22	26.81	7.8	26.75	26.80	14.2	16,917	0.08%
2020/12/08	0	0.00	3	26.33	26.30	-3	16,901	-0.02%
2020/12/07	14	25.90	0	0.00	25.75	14	17,114	0.08%
2020/12/04	4	25.75	5	25.65	25.65	-1	17,178	-0.01%
2020/12/03	3	25.90	0	0.00	25.90	3	17,163	0.02%
2020/12/02	26	26.36	0	0.00	25.90	26	17,221	0.15%
2020/12/01	31	27.31	10	27.08	27.40	21	16,952	0.12%
2020/11/30	40	26.70	0	0.00	26.45	40	16,989	0.24%
2020/11/27	5	26.00	10	25.90	26.00	-5	16,838	-0.03%
2020/11/26	4	26.25	4	25.89	25.95	0	16,774	0.00%
2020/11/24	0	0.00	10	26.00	25.45	-10	16,736	-0.06%
2020/11/23	1	26.30	6	25.88	25.90	-5	16,634	-0.03%
2020/11/20	15	25.89	0	0.00	25.90	15	16,545	0.09%
2020/11/19	17	25.72	8	25.68	25.60	9	16,404	0.05%
2020/11/18	4	25.50	4	25.60	25.55	0	16,242	0.00%
2020/11/17	1	25.65	0	0.00	25.50	1	16,190	0.01%
2020/11/16	0	0.00	11	25.43	25.40	-11	16,241	-0.07%
2020/11/13	39	26.54	27	25.46	25.40	12	16,136	0.07%
2020/11/11	0	0.00	50	25.42	25.80	-50	15,443	-0.32%
2020/11/10	1	25.30	4	25.48	25.65	-3	15,136	-0.02%
2020/11/09	5	24.96	30	25.15	25.45	-25	14,738	-0.17%
2020/11/06	23	24.57	0	0.00	24.05	23	13,787	0.17%
2020/11/05	1	23.70	7	23.85	23.80	-6	13,374	-0.04%
2020/11/04	4	24.03	37	23.84	24.15	-33	13,225	-0.25%
2020/11/03	9	23.00	4	23.13	23.00	5	12,940	0.04%
2020/11/02	7	22.37	14	22.20	22.60	-7	12,862	-0.05%
2020/10/30	23	22.77	5	22.74	22.50	18	12,787	0.14%
2020/10/29	8	22.93	9	23.12	23.05	-1	12,790	-0.01%
2020/10/28	0	0.00	34	23.95	23.50	-34	12,706	-0.27%
2020/10/27	2	23.75	0	0.00	23.70	2	12,616	0.02%
2020/10/26	8	23.80	8	23.97	23.80	0	12,579	0.00%
2020/10/23	7	23.60	7	23.77	23.90	0	12,499	0.00%
2020/10/22	7	23.76	8	23.66	23.70	-1	12,426	-0.01%
2020/10/21	5	24.03	9	24.14	23.95	-4	12,368	-0.03%
2020/10/20	3	24.02	3	23.97	24.25	0	12,191	0.00%
2020/10/19	4	23.83	3	23.70	23.70	1	11,909	0.01%
2020/10/16	2	23.30	2	23.50	23.75	0	11,684	0.00%
2020/10/15	3	22.90	7	23.30	23.25	-4	11,341	-0.04%
2020/10/14	44	23.37	6	23.26	23.15	38	11,182	0.34%
2020/10/12	35	23.33	7	23.32	23.15	28	10,932	0.26%
2020/10/08	22	24.51	0	0.00	24.10	22	10,798	0.20%
2020/10/07	0	0.00	2	24.25	24.90	-2	10,403	-0.02%
2020/10/06	0	0.00	1	24.35	24.30	-1	9,940	-0.01%
2020/10/05	31	24.00	31	23.71	23.85	0	9,677	0.00%
2020/09/29	3	22.90	1	23.25	22.90	2	9,299	0.02%
2020/09/28	1	23.10	0	0.00	22.80	1	9,225	0.01%
2020/09/25	7	22.60	7	22.10	22.10	0	9,048	0.00%
2020/09/22	4	22.44	5	22.89	23.05	-1	8,076	-0.01%
2020/09/21	6	23.19	6	22.95	22.95	0	7,808	0.00%
2020/09/18	9	23.97	9	23.90	23.70	0	7,652	0.00%
2020/09/17	1	23.90	5	24.71	24.45	-4	7,420	-0.05%
2020/09/16	0	0.00	2	24.40	24.90	-2	6,735	-0.03%
2020/09/15	2	23.20	2	23.35	23.50	0	6,104	0.00%
2020/09/14	7	23.02	7	23.00	23.00	0	6,058	0.00%
2020/09/11	2	23.45	2	23.60	23.25	0	6,000	0.00%
2020/09/10	4	23.85	4	24.30	23.90	0	5,929	0.00%
2020/09/08	0	0.00	2	23.65	23.90	-2	5,395	-0.04%
2020/09/07	47	23.91	12	24.08	23.80	35	5,279	0.66%
2020/09/04	2	23.25	2	23.40	23.80	0	5,070	0.00%
2020/09/03	0	0.00	15	23.03	23.90	-15	4,904	-0.31%
2020/09/02	22	22.25	25	22.09	22.00	-3	4,534	-0.07%
2020/09/01	1	20.95	0	0.00	21.00	1	4,361	0.02%
2020/08/28	5	22.00	0	0.00	21.85	5	4,302	0.12%
2020/08/26	22	21.75	23	21.01	21.05	-1	4,081	-0.02%
2020/08/18	4	20.50	0	0.00	20.45	4	3,733	0.11%
2020/08/06	0	0.00	1	20.50	20.20	-1	3,382	-0.03%
2020/08/04	0	0.00	10	19.85	20.45	-10	3,359	-0.30%
2020/07/30	0	0.00	2	19.18	19.55	-2	3,353	-0.06%
2020/07/28	1	18.70	0	0.00	18.75	1	3,335	0.03%
2020/07/27	1	19.40	0	0.00	18.90	1	3,315	0.03%
2020/07/24	1	19.85	0	0.00	19.60	1	3,295	0.03%
2020/07/16	0	0.00	1	20.00	20.05	-1	3,294	-0.03%
2020/07/15	2	20.05	2	20.45	20.00	0	3,286	0.00%
2020/07/13	10	20.70	0	0.00	20.30	10	3,099	0.32%
2020/07/07	0	0.00	1	20.50	20.75	-1	2,959	-0.03%
2020/07/03	0	0.00	2	20.65	20.65	-2	2,938	-0.07%
2020/06/24	0	0.00	2	20.40	20.15	-2	2,910	-0.07%
2020/06/19	4	20.24	2	19.80	19.80	2	2,896	0.07%
2020/06/18	4	19.73	5	20.11	20.25	-1	2,864	-0.03%
2020/06/17	7	19.58	8	19.53	20.00	-1	2,800	-0.04%
2020/06/16	3	21.05	3	20.90	20.90	0	2,658	0.00%
2020/06/15	0	0.00	1	21.00	20.95	-1	2,704	-0.04%
2020/06/12	1	20.70	0	0.00	20.95	1	2,705	0.04%
2020/06/11	2	21.58	0	0.00	21.20	2	2,710	0.07%
2020/06/10	0	0.00	2	21.58	21.70	-2	2,663	-0.08%
2020/06/09	2	21.08	0	0.00	21.00	2	2,574	0.08%
2020/06/05	1	22.30	1	22.45	22.10	0	2,517	0.00%
2020/06/03	0	0.00	2	21.68	21.60	-2	2,464	-0.08%
2020/06/01	0	0.00	1	21.25	21.35	-1	2,400	-0.04%
2020/05/29	4	21.45	4	21.35	21.15	0	2,385	0.00%
2020/05/26	2	21.43	100	21.54	21.40	-98	2,379	-4.12%
2020/05/25	100	22.13	1	21.30	22.10	99	2,320	4.27%
2020/05/22	3	21.23	3	21.45	21.00	0	2,187	0.00%
2020/05/21	0	0.00	1	21.25	21.15	-1	2,142	-0.05%
2020/05/15	2	21.05	26	21.05	20.60	-24	2,104	-1.14%
2020/05/14	1	21.40	1	21.30	21.40	0	2,064	0.00%
2020/05/13	1	21.55	1	21.80	21.70	0	2,062	0.00%
2020/05/12	3	21.88	0	0.00	21.95	3	2,090	0.14%
2020/05/07	7	21.86	1	21.95	21.95	6	2,126	0.28%
2020/05/06	11	22.01	1	21.75	21.95	10	2,138	0.47%
2020/05/05	26	21.53	1	21.60	21.65	25	2,093	1.19%
2020/05/04	11	21.27	0	0.00	21.35	11	2,124	0.52%
2020/04/30	1	21.40	0	0.00	21.55	1	2,151	0.05%
2020/04/29	0	0.00	1	21.65	21.30	-1	2,186	-0.05%
2020/04/24	21	21.42	21	21.16	21.10	0	2,283	0.00%
2020/04/23	1	20.55	10	20.50	21.10	-9	2,272	-0.40%
2020/04/22	0	0.00	7	20.10	20.20	-7	2,255	-0.31%
2020/04/21	0	0.00	35	19.87	19.65	-35	2,260	-1.55%
2020/04/20	0	0.00	1	19.95	20.25	-1	2,255	-0.04%
2020/04/17	1	20.40	0	0.00	20.00	1	2,265	0.04%
2020/04/14	30	19.85	0	0.00	20.35	30	2,308	1.30%
2020/04/10	0	0.00	30	19.18	19.45	-30	2,347	-1.28%
2020/04/08	0	0.00	2	19.25	19.45	-2	2,387	-0.08%
2020/04/07	24	19.07	0	0.00	19.15	24	2,377	1.01%
2020/04/06	30	18.45	30	18.03	18.75	0	2,383	0.00%
2020/04/01	0	0.00	2	17.90	18.15	-2	2,397	-0.08%
2020/03/26	0	0.00	1	17.25	17.95	-1	2,495	-0.04%
2020/03/25	32	17.53	1	17.55	17.25	31	2,519	1.23%
2020/03/19	1	14.15	2	14.18	14.05	-1	2,891	-0.03%
2020/03/12	2	19.83	1	19.10	19.00	1	2,900	0.03%
2020/03/09	1	21.80	0	0.00	21.30	1	2,924	0.03%
2020/02/26	0.6	23.20	0	0.00	23.30	0.6	3,009	0.02%
2020/02/24	0	0.00	60	23.20	23.15	-60	3,028	-1.98%
2020/02/20	60	23.75	63	23.75	23.80	-3	3,058	-0.10%
2020/02/17	63	23.69	0	0.00	23.85	63	3,186	1.98%
2020/02/12	0	0.00	9	22.90	23.05	-9	3,138	-0.29%
2020/02/11	10	23.00	1	23.00	23.05	9	3,138	0.29%
2020/02/06	1	22.60	2	23.03	22.90	-1	3,109	-0.03%
2020/02/03	0	21.45	0	0.00	21.45	0	3,090	0.00%
2020/01/30	2.2	22.70	1	23.05	22.65	1.2	3,218	0.04%
2020/01/16	1	25.00	1	25.05	25.05	0	3,256	0.00%
2020/01/13	3	24.50	13	24.70	24.75	-10	3,387	-0.30%
2020/01/10	1	24.50	1	24.65	24.45	0	3,400	0.00%
2020/01/09	13	24.48	0	0.00	24.25	13	3,406	0.38%
2020/01/07	1	24.60	0	0.00	24.70	1	3,409	0.03%
2020/01/02	10	25.60	10	25.70	25.95	0	3,372	0.00%
2019/12/30	1	25.70	0	0.00	25.70	1	3,381	0.03%
2019/12/26	0.2	26.35	2	26.75	26.40	-1.9	3,348	-0.06%
2019/12/25	0	0.00	10	26.20	26.30	-10	3,349	-0.30%
2019/12/23	1	26.35	0	0.00	26.35	1	3,361	0.03%
2019/12/20	13	27.05	2	26.90	26.70	11	3,396	0.32%
2019/12/19	11	27.22	11	27.12	27.10	0	3,418	0.00%
2019/12/18	1	26.70	2	27.20	27.15	-1	3,484	-0.03%
2019/12/17	6	27.03	0	0.00	27.15	6	3,500	0.17%
2019/12/16	0	0.00	45	26.91	27.65	-45	3,427	-1.31%
2019/12/13	0	0.00	1	26.20	26.20	-1	3,315	-0.03%
2019/12/12	10	26.65	0	0.00	26.45	10	3,450	0.29%
2019/12/10	0	0.00	1	26.00	26.25	-1	3,828	-0.03%
2019/12/09	0	0.00	1.4	26.05	26.20	-1.4	4,135	-0.03%
2019/12/06	0	0.00	4	26.39	26.30	-4	4,241	-0.09%
2019/12/04	1	25.80	0	0.00	25.70	1	4,332	0.02%
2019/11/26	0	0.00	1	25.70	25.35	-1	4,458	-0.02%
2019/11/21	0	0.00	1	24.80	24.90	-1	4,496	-0.02%
2019/11/19	10	25.45	0	0.00	25.35	10	4,502	0.22%
2019/11/14	21	25.69	1	25.20	25.10	20	4,488	0.45%
2019/11/13	0	0.00	7	24.16	24.15	-7	4,439	-0.16%
2019/11/08	6	24.58	4	24.55	24.55	2	4,500	0.04%
2019/11/07	3	24.93	0	0.00	24.80	3	4,542	0.07%
2019/11/01	4	25.63	3	25.73	25.75	1	4,824	0.02%
2019/10/31	4	25.86	3.7	26.18	25.80	0.3	5,057	0.01%
2019/10/30	5	26.48	8	26.44	26.10	-3	5,079	-0.06%
2019/10/29	0	0.00	3	25.45	25.55	-3	4,950	-0.06%
2019/10/25	0	0.00	1	25.90	25.45	-1	4,963	-0.02%
2019/10/24	4	25.50	4	25.40	25.50	0	4,996	0.00%
2019/10/23	0.2	25.50	0	0.00	25.65	0.2	5,063	0.00%
2019/10/22	0.2	24.80	0	0.00	24.85	0.2	4,964	0.00%
2019/10/17	0	0.00	1	24.85	24.85	-1	5,167	-0.02%
2019/10/15	3	25.05	36	24.65	25.20	-33	5,367	-0.61%
2019/10/09	0.3	24.30	2	24.45	24.30	-1.7	5,502	-0.03%
2019/10/07	0	0.00	1	25.05	25.00	-1	5,779	-0.02%
2019/10/04	0.3	25.15	2	25.15	25.20	-1.7	5,842	-0.03%
2019/10/02	0	0.00	1	25.25	25.25	-1	5,864	-0.02%
2019/10/01	2.3	25.31	1	25.80	25.40	1.3	5,859	0.02%
2019/09/27	0	0.00	8	25.25	25.10	-8	5,829	-0.14%
2019/09/26	6	25.46	0	0.00	25.45	6	5,832	0.10%
2019/09/25	5.3	25.57	0	0.00	25.45	5.3	5,849	0.09%
2019/09/24	3.4	26.40	10.9	26.47	26.30	-7.5	5,855	-0.13%
2019/09/23	0	0.00	29	26.39	26.60	-29	5,813	-0.50%
2019/09/10	13	23.31	15	23.02	22.90	-2	5,691	-0.04%
2019/09/09	3	23.35	0	0.00	23.35	3	5,616	0.05%
2019/09/06	3	23.45	0	0.00	23.20	3	5,552	0.05%
2019/09/05	36	23.71	12	23.50	23.50	24	5,488	0.44%
2019/09/04	24	24.24	9	24.33	24.20	15	5,345	0.28%
2019/09/03	37	24.54	49	24.65	24.40	-12	5,211	-0.23%
2019/09/02	42	23.86	55	23.96	23.95	-13	4,909	-0.26%
2019/08/30	5	23.72	13	23.15	23.15	-8	4,555	-0.18%
2019/08/29	20	23.86	13	23.85	23.70	7	4,420	0.16%
2019/08/28	8	23.46	3	23.55	23.55	5	4,331	0.12%
2019/08/27	4	23.10	1	23.00	23.20	3	4,238	0.07%
2019/08/22	0	0.00	1	23.10	22.50	-1	4,120	-0.02%
2019/08/21	3	22.95	3	23.05	23.00	0	4,083	0.00%
2019/08/20	1	22.65	4	22.55	22.65	-3	3,999	-0.08%
2019/08/14	3	21.80	9	21.98	21.75	-6	3,960	-0.15%
2019/08/12	11	21.63	1	21.70	21.80	10	3,959	0.25%
2019/08/07	1	21.40	0	0.00	21.40	1	3,912	0.03%
2019/08/06	0	0.00	2	21.75	21.80	-2	3,924	-0.05%
2019/08/05	3	21.95	9	22.04	21.90	-6	3,912	-0.15%
2019/08/02	5	22.20	2	22.05	22.05	3	3,940	0.08%
2019/07/30	1	22.45	33	22.38	22.25	-32	3,983	-0.80%
2019/07/26	9	23.40	0	0.00	23.45	9	3,948	0.23%
2019/07/25	27	23.72	0	0.00	23.65	27	3,956	0.68%
2019/07/24	53	23.81	56	23.83	24.25	-3	3,865	-0.08%
2019/07/23	0	0.00	33	23.27	22.95	-33	3,774	-0.87%
2019/07/22	3	22.95	0	0.00	22.90	3	3,960	0.08%
2019/07/19	30	23.10	0	0.00	22.95	30	4,039	0.74%
2019/07/17	4	23.53	0	0.00	23.40	4	4,688	0.09%
2019/07/16	1	23.45	31	23.71	23.70	-30	4,783	-0.63%
2019/07/12	12	23.84	6	23.83	23.45	6	4,794	0.13%
2019/07/10	39	23.06	0	0.00	23.15	39	4,748	0.82%
2019/07/09	1	22.80	0	0.00	22.85	1	4,746	0.02%
2019/07/08	1	23.50	6	23.57	23.35	-5	4,700	-0.11%
2019/07/05	2	23.05	70	23.16	23.00	-68	4,630	-1.47%
2019/07/04	9	22.98	2	23.00	23.05	7	4,676	0.15%
2019/07/03	75	22.88	5	23.02	22.90	70	4,666	1.50%
2019/07/02	0	0.00	1	21.65	21.75	-1	4,575	-0.02%
2019/06/28	2	21.05	2	21.05	21.10	0	4,706	0.00%
2019/06/27	0	0.00	35	21.05	21.05	-35	4,786	-0.73%
2019/06/24	1	20.75	0	0.00	21.20	1	4,932	0.02%
2019/06/20	5	21.05	5	21.40	21.50	0	5,111	0.00%
2019/06/19	0	0.00	1	20.70	20.75	-1	5,264	-0.02%
2019/06/18	1	20.50	30	20.40	20.35	-29	5,542	-0.52%
2019/06/17	30	21.00	0	0.00	20.80	30	5,879	0.51%
2019/06/13	0	0.00	1	21.25	21.05	-1	7,389	-0.01%
2019/06/12	5	21.54	29	21.48	21.30	-24	8,239	-0.29%
2019/06/11	39	21.11	5	21.24	21.00	34	8,317	0.41%
2019/06/10	1	20.50	1	20.80	21.00	0	8,469	0.00%
2019/06/06	25	20.55	0	0.00	20.40	25	8,621	0.29%
2019/05/27	0	0.00	1	20.20	20.00	-1	10,342	-0.01%
2019/05/24	1	19.80	1	20.20	20.00	0	10,419	0.00%
2019/05/23	1	19.90	0	0.00	19.90	1	10,535	0.01%
2019/05/14	4	20.13	4	20.46	21.05	0	11,076	0.00%
2019/05/13	1	21.45	1	21.70	20.70	0	11,118	0.00%
2019/05/10	4	21.60	4	21.60	21.50	0	11,146	0.00%
2019/05/09	0	0.00	2	22.15	21.70	-2	11,106	-0.02%
2019/05/08	2	22.23	0	0.00	22.20	2	11,032	0.02%
2019/05/07	1	22.75	0	0.00	22.90	1	11,004	0.01%
2019/04/26	2	23.83	2	23.73	23.45	0	10,683	0.00%
2019/04/25	16	25.16	1	25.30	25.30	15	10,454	0.14%
2019/04/24	50	26.48	41	26.30	25.85	9	10,328	0.09%
2019/04/23	2	24.60	0	0.00	25.15	2	9,749	0.02%
2019/04/22	16	24.57	5	24.55	24.60	11	9,625	0.11%
2019/04/19	0	0.00	1	23.55	24.10	-1	9,488	-0.01%
2019/04/17	1	23.80	0	0.00	23.60	1	9,701	0.01%
2019/04/16	0	0.00	10	23.75	23.85	-10	9,671	-0.10%
2019/04/15	1	23.30	1	23.30	23.35	0	9,544	0.00%
2019/04/12	0	0.00	2	23.48	23.15	-2	9,542	-0.02%
2019/04/11	0	0.00	4	23.69	23.35	-4	9,531	-0.04%
2019/04/10	0	0.00	113	23.71	23.95	-113	9,526	-1.19%	大賣/鉅額交易
2019/04/09	45	23.54	2	23.50	23.30	43	9,579	0.45%
2019/04/08	25	23.88	12	24.01	23.70	13	9,531	0.14%
2019/04/02	0	0.00	4	24.11	24.10	-4	9,268	-0.04%
2019/04/01	16	24.13	2	24.23	23.85	14	9,195	0.15%
2019/03/29	1	23.70	15	23.70	23.75	-14	9,083	-0.15%
2019/03/28	9	23.11	3	23.38	23.70	6	9,061	0.07%
2019/03/27	1	23.75	0	0.00	23.70	1	9,009	0.01%
2019/03/26	5	23.50	0	0.00	23.55	5	9,030	0.06%
2019/03/25	0	0.00	7	23.08	23.70	-7	8,942	-0.08%
2019/03/22	6	23.58	1	23.20	23.10	5	8,807	0.06%
2019/03/21	7	23.84	2	24.03	24.00	5	8,612	0.06%
2019/03/20	22	24.91	23	24.96	24.55	-1	8,364	-0.01%
2019/03/19	2	24.70	12	23.89	24.70	-10	8,141	-0.12%
2019/03/18	24	24.30	5	24.46	24.75	19	7,746	0.25%
2019/03/15	0	23.25	32	22.82	23.25	-32	6,665	-0.48%
2019/03/12	0	0.00	10	20.93	21.00	-10	5,685	-0.18%
2019/03/11	6	20.23	0	0.00	20.25	6	5,692	0.11%
2019/03/08	12	20.96	0	0.00	20.85	12	5,653	0.21%
2019/03/07	15	21.60	14	22.91	21.20	1	5,612	0.02%
2019/03/06	0	0.00	3	21.22	21.65	-3	4,922	-0.06%
2019/02/26	0	0.00	10	20.40	20.30	-10	4,604	-0.22%
2019/02/25	13	20.76	1	20.45	20.30	12	4,583	0.26%
2019/02/22	0	0.00	10	20.70	20.70	-10	4,533	-0.22%
2019/02/21	0	0.00	6	20.36	20.65	-6	4,415	-0.14%
2019/02/18	0	0.00	20	19.27	19.85	-20	4,147	-0.48%
2019/02/13	20	19.08	0	0.00	19.05	20	4,085	0.49%
2019/02/12	10	19.10	30	18.85	19.15	-20	4,062	-0.49%
2019/02/11	30	18.60	0	0.00	18.75	30	4,007	0.75%
2019/01/30	0	0.00	10	18.25	18.30	-10	3,969	-0.25%
2019/01/28	0	0.00	1	18.40	18.40	-1	4,007	-0.02%
2019/01/21	0	0.00	2	18.58	18.70	-2	4,434	-0.05%
2019/01/18	10	18.15	0	0.00	18.15	10	4,621	0.22%
2019/01/17	0	0.00	1	18.25	18.00	-1	4,714	-0.02%
2019/01/15	4	18.10	0	0.00	18.05	4	4,788	0.08%
2019/01/09	0	0.00	6	18.38	18.85	-6	4,820	-0.12%
2019/01/07	0	0.00	1	17.85	17.85	-1	4,930	-0.02%
2019/01/04	1	17.55	1	17.55	17.50	0	5,057	0.00%
2018/12/28	10	18.20	20	18.37	18.15	-10	5,291	-0.19%
2018/12/27	30	17.90	30	17.95	18.00	0	5,234	0.00%
2018/12/26	0	0.00	5	17.74	17.70	-5	5,199	-0.10%
2018/12/25	12	17.23	0	0.00	17.10	12	5,212	0.23%
2018/12/21	3	17.37	1	17.65	17.60	2	5,425	0.04%
2018/12/19	15	18.43	10	18.45	18.25	5	5,627	0.09%
2018/12/18	12	17.83	0	0.00	18.10	12	5,672	0.21%
2018/12/14	5	18.30	0	0.00	18.15	5	5,789	0.09%
2018/12/13	2	18.60	0	0.00	18.45	2	5,866	0.03%
2018/12/12	0	0.00	14	18.31	18.95	-14	5,877	-0.24%
2018/12/11	0	0.00	10	17.65	17.65	-10	5,783	-0.17%
2018/12/10	10	17.40	0	0.00	17.50	10	5,967	0.17%
2018/12/07	10	18.00	0	0.00	17.90	10	6,060	0.16%
2018/12/06	0	0.00	1	18.15	17.60	-1	6,141	-0.02%
2018/12/05	1	18.40	10	18.45	18.45	-9	6,429	-0.14%
2018/12/04	30	19.56	29	19.36	19.05	1	6,520	0.02%
2018/11/30	3	18.70	30	18.70	18.65	-27	6,410	-0.42%
2018/11/29	10	18.10	0	0.00	18.05	10	6,318	0.16%
2018/11/28	5	17.59	5	17.70	17.85	0	6,290	0.00%
2018/11/27	19	17.59	19	17.57	17.60	0	6,276	0.00%
2018/11/26	0	0.00	3	17.40	17.45	-3	6,243	-0.05%
2018/11/23	4	17.13	0	0.00	16.95	4	6,268	0.06%
2018/11/22	11	17.47	15	17.41	17.25	-4	6,360	-0.06%
2018/11/21	0	0.00	3	17.13	17.30	-3	6,442	-0.05%
2018/11/20	0	0.00	10	17.05	17.05	-10	6,458	-0.15%
2018/11/19	0	0.00	14	17.20	17.30	-14	6,494	-0.22%
2018/11/16	20	16.98	5	17.15	16.95	15	6,486	0.23%
2018/11/15	5	16.83	0	0.00	16.85	5	6,457	0.08%
2018/11/13	4	16.25	0	0.00	16.70	4	6,541	0.06%
2018/11/12	0	0.00	1	16.75	16.75	-1	6,591	-0.02%
2018/11/09	1	16.55	1	16.80	16.90	0	6,873	0.00%
2018/11/08	2	16.70	3	17.05	16.65	-1	6,995	-0.01%
2018/11/06	3	16.40	0	0.00	16.30	3	7,272	0.04%
2018/11/02	0	0.00	3	16.75	16.35	-3	7,498	-0.04%
2018/11/01	0	0.00	2	16.50	16.40	-2	7,540	-0.03%
2018/10/31	0	0.00	12	15.48	15.70	-12	7,598	-0.16%
2018/10/30	5	14.94	0	0.00	14.95	5	7,590	0.07%
2018/10/29	33	15.24	20	15.20	15.35	13	7,595	0.17%
2018/10/26	0	0.00	2	15.23	15.60	-2	7,951	-0.03%
2018/10/24	6	15.69	5	15.75	15.60	1	7,892	0.01%
2018/10/23	12	16.24	10	15.95	15.90	2	8,105	0.02%
2018/10/22	5	16.20	5	16.45	16.60	0	8,737	0.00%
2018/10/19	11	16.04	11	16.10	16.35	0	8,881	0.00%
2018/10/18	5	16.20	15	16.20	16.35	-10	8,793	-0.11%
2018/10/17	5	16.70	5	16.40	16.35	0	8,833	0.00%
2018/10/16	1	16.75	2	16.80	16.55	-1	9,085	-0.01%
2018/10/15	11	16.49	16	16.65	16.35	-5	9,239	-0.05%
2018/10/12	5	16.95	10	16.00	16.90	-5	9,365	-0.05%
2018/10/11	33	17.10	2	17.20	17.10	31	9,529	0.33%
2018/10/09	5	19.56	14	18.93	19.00	-9	9,615	-0.09%
2018/10/04	3	22.27	0	0.00	22.20	3	10,193	0.03%
2018/10/02	0	0.00	10	22.65	22.35	-10	10,690	-0.09%
2018/10/01	10	22.85	3	22.95	23.00	7	10,939	0.06%
2018/09/28	10	22.90	5	22.90	22.80	5	11,295	0.04%
2018/09/27	3	22.70	0	0.00	22.65	3	11,474	0.03%
2018/09/26	20	22.70	21	22.32	22.40	-1	11,747	-0.01%
2018/09/25	20	21.90	0	0.00	22.40	20	11,930	0.17%
2018/09/21	0	0.00	10	21.27	21.35	-10	12,137	-0.08%
2018/09/19	0	0.00	10	21.70	21.70	-10	12,984	-0.08%
2018/09/18	2	21.10	2	21.40	21.25	0	13,358	0.00%
2018/09/17	3	21.02	3	21.20	21.30	0	13,956	0.00%
2018/09/14	11	21.20	14	21.39	21.05	-3	14,785	-0.02%
2018/09/13	4	20.55	1	21.00	20.55	3	16,738	0.02%
2018/09/11	7	20.98	0	0.00	21.25	7	18,847	0.04%
2018/09/10	1	21.85	1	22.30	20.85	0	19,986	0.00%
2018/09/07	1	21.80	2	21.75	21.90	-1	20,432	0.00%
2018/09/06	4	23.20	1	23.20	22.95	3	20,458	0.01%
2018/09/05	2	22.90	1	23.10	22.95	1	20,773	0.00%
2018/08/30	4	22.90	3	22.80	22.85	1	22,077	0.00%
2018/08/29	4	22.91	11	23.04	22.85	-7	22,219	-0.03%
2018/08/28	13	22.83	2	23.15	22.70	11	22,516	0.05%
2018/08/27	0	0.00	3	22.37	22.50	-3	22,837	-0.01%
2018/08/24	0	0.00	2	22.10	22.45	-2	23,645	-0.01%
2018/08/22	2	22.05	3	22.17	22.05	-1	24,375	0.00%
2018/08/21	1	22.10	0	0.00	22.20	1	24,402	0.00%
2018/08/20	4	22.23	4	22.64	22.00	0	24,419	0.00%
2018/08/17	0	0.00	1	22.45	22.25	-1	24,401	0.00%
2018/08/16	6	22.13	6	22.57	22.35	0	24,380	0.00%
2018/08/15	3	22.00	0	0.00	21.75	3	24,083	0.01%
2018/08/13	3	23.52	0	0.00	22.40	3	23,859	0.01%
2018/08/10	1	24.60	6	25.07	24.50	-5	23,631	-0.02%
2018/08/09	1	24.60	0	0.00	24.50	1	23,490	0.00%
2018/08/08	2	25.25	2	25.60	25.10	0	23,518	0.00%
2018/08/07	5	25.62	0	0.00	25.20	5	23,422	0.02%
2018/08/03	5	26.25	0	0.00	26.10	5	23,219	0.02%
2018/08/02	17	26.68	23	26.57	26.00	-6	23,130	-0.03%
2018/07/31	0	0.00	1	26.50	26.50	-1	22,500	0.00%
2018/07/30	7	26.44	0	0.00	26.15	7	22,424	0.03%
2018/07/27	21	26.79	4	26.90	26.85	17	22,151	0.08%
2018/07/26	4	25.40	4	25.73	25.45	0	21,477	0.00%
2018/07/25	0	0.00	1	25.00	24.95	-1	21,285	0.00%
2018/07/23	3	24.78	0	0.00	24.60	3	21,176	0.01%
2018/07/20	1	25.95	0	0.00	25.85	1	20,869	0.00%
2018/07/19	2	26.90	2	27.30	27.10	0	20,670	0.00%
2018/07/18	12	26.92	2	26.80	26.50	10	20,395	0.05%
2018/07/17	7	27.24	0	0.00	26.65	7	20,214	0.03%
2018/07/16	28	27.51	21	27.73	27.50	7	20,095	0.03%
2018/07/13	2	27.55	4	27.68	27.40	-2	19,820	-0.01%
2018/07/12	16.3	27.16	11	27.12	26.85	5.3	19,498	0.03%
2018/07/11	3	27.35	3	27.40	27.00	0	19,339	0.00%
2018/07/09	5	27.05	3	27.30	27.20	2	18,764	0.01%
2018/07/06	2	26.05	3	26.77	26.30	-1	18,472	-0.01%
2018/07/05	5	26.68	10	25.85	25.90	-5	18,151	-0.03%
2018/07/04	3	27.80	2	27.98	27.60	1	17,948	0.01%
2018/07/03	1	27.60	0	0.00	27.70	1	17,621	0.01%
2018/07/02	9	29.12	2	29.35	28.45	7	17,320	0.04%
2018/06/29	100	29.84	107	30.00	29.40	-7	17,004	-0.04%	大賣/
2018/06/28	10	29.17	2	28.60	28.75	8	16,361	0.05%
2018/06/27	11	30.46	10	30.78	29.80	1	16,090	0.01%
2018/06/26	9	29.85	12	29.47	29.80	-3	15,756	-0.02%
2018/06/25	27	31.66	18	32.30	30.85	9	15,136	0.06%
2018/06/22	25	34.77	6	34.65	33.25	19	14,312	0.13%
2018/06/21	7	32.89	88	32.93	33.40	-81	12,210	-0.66%
2018/06/20	37	31.58	21	31.90	30.40	16	11,036	0.14%
2018/06/19	31	32.45	16	32.61	32.35	15	9,988	0.15%
2018/06/15	8	28.72	24	28.97	30.45	-16	8,619	-0.19%
2018/06/14	3	27.88	16	27.88	27.70	-13	8,117	-0.16%
2018/06/13	9	27.83	3	28.90	28.30	6	8,003	0.07%
2018/06/12	1	28.20	6	27.83	27.75	-5	7,649	-0.07%
2018/06/11	4	29.06	12	29.15	28.85	-8	7,406	-0.11%
2018/06/08	1	27.90	34	28.27	28.55	-33	7,046	-0.47%
2018/06/07	3	27.05	7	27.13	27.00	-4	6,556	-0.06%
2018/06/06	15	27.15	4	27.15	27.45	11	6,469	0.17%
2018/06/05	32	26.99	16	27.30	27.30	16	6,305	0.25%
2018/06/04	27	27.22	9	27.63	26.65	18	6,121	0.29%
2018/06/01	10	26.94	41	27.52	26.85	-31	5,703	-0.54%
2018/05/31	31	25.12	25	25.38	25.60	6	4,897	0.12%
2018/05/30	12	23.42	8	23.59	23.30	4	4,319	0.09%
2018/05/29	0	0.00	12	23.08	23.05	-12	4,252	-0.28%
2018/05/28	2	22.85	2	23.20	23.10	0	4,333	0.00%
2018/05/25	20	22.90	0	0.00	22.90	20	4,493	0.45%
2018/05/23	0	0.00	7	22.07	22.05	-7	4,397	-0.16%
2018/05/15	0	0.00	2	22.25	22.35	-2	4,472	-0.04%
2018/05/14	0	0.00	3	22.38	22.35	-3	4,538	-0.07%
2018/05/11	1	21.90	0	0.00	21.85	1	4,560	0.02%
2018/05/10	1	21.90	0	0.00	21.90	1	4,590	0.02%
2018/05/07	4	22.58	0	0.00	22.35	4	4,667	0.09%
2018/05/03	0	0.00	2	22.30	22.40	-2	4,685	-0.04%
2018/04/26	1	22.50	0	0.00	22.10	1	4,977	0.02%
2018/04/25	2	22.20	2	22.45	22.35	0	5,028	0.00%
2018/04/24	1	22.10	1	22.50	22.40	0	5,308	0.00%
2018/04/23	5	23.69	1	23.05	22.85	4	5,385	0.07%
2018/04/20	2	22.90	2	23.45	23.55	0	5,516	0.00%
2018/04/19	2	23.23	2	23.25	23.30	0	5,648	0.00%
2018/04/18	0	0.00	2	22.70	22.50	-2	5,700	-0.04%
2018/04/17	2	22.35	0	0.00	22.00	2	5,675	0.04%
2018/04/13	1	22.65	1	22.90	22.85	0	5,658	0.00%
2018/04/12	1	22.85	0	0.00	22.70	1	5,714	0.02%
2018/04/10	2	23.65	3	23.45	23.35	-1	5,975	-0.02%
2018/04/09	0	0.00	1	22.75	23.20	-1	5,937	-0.02%
2018/04/03	0	0.00	3	22.70	23.05	-3	5,902	-0.05%
2018/04/02	1	22.70	0	0.00	22.45	1	5,921	0.02%
2018/03/31	1	22.70	1	22.90	22.90	0	5,933	0.00%
2018/03/30	6	23.08	2	23.40	23.05	4	6,017	0.07%
2018/03/29	7	22.59	10	22.75	23.00	-3	5,981	-0.05%
2018/03/28	2	21.75	0	0.00	22.20	2	5,851	0.03%
2018/03/27	3	21.80	0	0.00	21.65	3	5,824	0.05%
2018/03/23	1	21.55	0	0.00	21.40	1	5,789	0.02%
2018/03/22	3	22.30	0	0.00	22.30	3	5,800	0.05%
2018/03/21	2	23.13	3	23.18	22.75	-1	5,777	-0.02%
2018/03/20	1	22.75	0	0.00	23.15	1	5,721	0.02%
2018/03/19	2	22.70	0	0.00	22.65	2	5,656	0.04%
2018/03/16	0	0.00	1	23.05	23.00	-1	5,682	-0.02%
2018/03/12	4	24.04	2	24.13	24.25	2	6,021	0.03%
2018/03/08	5	23.96	1	24.14	23.80	4	6,163	0.06%
2018/03/07	3	23.78	0	0.00	23.45	3	6,081	0.05%
2018/03/06	4	23.53	1	23.40	23.85	3	6,221	0.05%
2018/03/05	21	23.63	1	24.10	22.90	20	6,385	0.31%
2018/03/02	1	23.70	1	24.00	23.85	0	6,628	0.00%
2018/03/01	0	0.00	1	23.60	24.30	-1	6,814	-0.01%
2018/02/27	17	23.64	31	23.85	23.30	-14	7,022	-0.20%
2018/02/26	14	23.51	0	0.00	23.25	14	7,364	0.19%
2018/02/22	0	0.00	1	23.15	23.05	-1	8,718	-0.01%
2018/02/21	1	22.70	0	0.00	22.45	1	8,702	0.01%
2018/02/08	1	21.80	5	21.73	22.15	-4	8,781	-0.05%
2018/02/07	1	21.80	1	22.05	21.50	0	8,779	0.00%
2018/02/06	2	21.05	0	0.00	21.20	2	8,748	0.02%
2018/02/02	0	0.00	3	23.15	23.15	-3	8,780	-0.03%
2018/02/01	0	0.00	1	22.90	23.10	-1	8,940	-0.01%
2018/01/30	1	22.95	1	23.30	22.85	0	9,326	0.00%
2018/01/29	0	0.00	1	22.90	22.85	-1	9,389	-0.01%
2018/01/25	1	23.50	0	0.00	23.20	1	9,366	0.01%
2018/01/23	2	23.33	1	23.40	23.10	1	9,438	0.01%
2018/01/22	2	23.60	0	0.00	23.25	2	9,375	0.02%
2018/01/19	1	23.50	0	0.00	23.50	1	9,315	0.01%
2018/01/18	4	23.71	4	23.74	23.55	0	9,269	0.00%
2018/01/16	4	23.15	4	23.90	23.30	0	8,980	0.00%
2018/01/15	0	0.00	4	22.83	23.25	-4	8,829	-0.05%
2018/01/12	1	22.35	3	22.42	22.20	-2	8,657	-0.02%
2018/01/11	1	21.50	2	21.50	21.30	-1	8,558	-0.01%
2018/01/10	2	21.18	0	0.00	21.15	2	8,606	0.02%
2018/01/08	0	0.00	3	22.00	21.45	-3	8,685	-0.03%
2018/01/05	12	22.57	6	22.70	22.45	6	8,670	0.07%
2018/01/04	18	22.71	17	23.05	23.10	1	8,692	0.01%
2018/01/03	3	21.37	7	21.66	21.70	-4	8,776	-0.05%